Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:442.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00442000 | 2024-06-10 9:35AM EDT | 2024-06-17 | 21.18 | 37.18 | 37.43 | 0.00 | - | - | 1 | 51.95% |
| QQQ240620C00442000 | 2024-06-12 2:35PM EDT | 2024-06-20 | 32.91 | 37.30 | 37.67 | 0.00 | - | - | 12 | 42.09% |
| QQQ240621C00442000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 37.31 | 37.55 | 37.89 | +2.12 | +6.02% | 9 | 240 | 41.65% |
| QQQ240624C00442000 | 2024-06-13 4:05PM EDT | 2024-06-24 | 36.14 | 37.51 | 37.88 | 0.00 | - | 3 | 3 | 33.89% |
| QQQ240625C00442000 | 2024-06-13 4:05PM EDT | 2024-06-25 | 36.14 | 37.53 | 37.89 | 0.00 | - | 3 | 3 | 32.25% |
| QQQ240628C00442000 | 2024-06-13 3:01PM EDT | 2024-06-28 | 35.60 | 37.64 | 37.98 | 0.00 | - | 1 | 67 | 29.08% |
| QQQ240705C00442000 | 2024-06-11 10:55AM EDT | 2024-07-05 | 25.51 | 38.23 | 38.39 | 0.00 | - | 1 | 55 | 25.98% |
| QQQ240712C00442000 | 2024-06-12 3:40PM EDT | 2024-07-12 | 33.82 | 38.94 | 39.28 | 0.00 | - | 16 | 49 | 26.14% |
| QQQ240719C00442000 | 2024-06-13 10:19AM EDT | 2024-07-19 | 37.22 | 39.79 | 39.92 | -0.04 | -0.11% | 1 | 1,227 | 25.35% |
| QQQ241231C00442000 | 2024-06-05 2:49PM EDT | 2024-12-31 | 45.64 | 58.02 | 58.45 | 0.00 | - | 1 | 31 | 27.25% |
| QQQ250321C00442000 | 2024-06-05 11:56AM EDT | 2025-03-21 | 52.47 | 65.91 | 66.53 | 0.00 | - | 1 | 16 | 28.42% |
| QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 2025-03-31 | 51.83 | 66.26 | 66.87 | 0.00 | - | 1 | 2 | 28.15% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00442000 | 2024-06-14 2:24PM EDT | 2024-06-17 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 10 | 704 | 43.75% |
| QQQ240618P00442000 | 2024-06-12 11:33AM EDT | 2024-06-18 | 0.03 | 0.05 | 0.06 | -0.05 | -62.50% | 30 | 229 | 38.87% |
| QQQ240620P00442000 | 2024-06-14 1:48PM EDT | 2024-06-20 | 0.06 | 0.09 | 0.10 | -0.03 | -33.33% | 5 | 34 | 32.23% |
| QQQ240621P00442000 | 2024-06-14 3:45PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 212 | 14,512 | 30.96% |
| QQQ240624P00442000 | 2024-06-13 11:15AM EDT | 2024-06-24 | 0.19 | 0.16 | 0.17 | 0.00 | - | 3 | 3 | 26.03% |
| QQQ240625P00442000 | 2024-06-13 9:38AM EDT | 2024-06-25 | 0.17 | 0.18 | 0.20 | 0.00 | - | 3 | 7 | 25.34% |
| QQQ240628P00442000 | 2024-06-14 2:31PM EDT | 2024-06-28 | 0.30 | 0.30 | 0.32 | 0.00 | - | 23 | 5,476 | 24.15% |
| QQQ240705P00442000 | 2024-06-14 3:42PM EDT | 2024-07-05 | 0.49 | 0.48 | 0.50 | +0.04 | +8.89% | 35 | 1,583 | 21.23% |
| QQQ240712P00442000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 0.78 | 0.77 | 0.80 | +0.06 | +8.33% | 13 | 652 | 20.25% |
| QQQ240719P00442000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.06 | 1.07 | 1.09 | +0.06 | +6.00% | 78 | 2,123 | 19.45% |
| QQQ240726P00442000 | 2024-06-14 12:11PM EDT | 2024-07-26 | 1.49 | 1.38 | 1.45 | +0.09 | +6.43% | 1 | 162 | 19.09% |
| QQQ241231P00442000 | 2024-06-11 2:46PM EDT | 2024-12-31 | 12.36 | 10.15 | 10.38 | 0.00 | - | 1 | 130 | 18.19% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 24.11 | 13.91 | 14.43 | 0.00 | - | 1 | 43 | 18.31% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 25.07% |
© 2024 Yahoo. All rights reserved.